KissMeData/119850/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,201300,3841552330,8030,8030,8030,8030,12395
20240613,201200,3841552330,8030,8030,8030,8030,0
20240613,201100,3841552330,8030,8030,8030,8030,0
20240613,201000,3841552330,8030,8030,8030,8030,0
20240613,200900,3841552330,8030,8030,8030,8030,0
20240613,200800,3841552330,8030,8030,8030,8030,0
20240613,200700,3841552330,8030,8030,8030,8030,0
20240613,200600,3841552330,8030,8030,8030,8030,0
20240613,200500,3841552330,8030,8030,8030,8030,0
20240613,200400,3841552330,8030,8030,8030,8030,0
20240613,200300,3841552330,8030,8030,8030,8030,0
20240613,200200,3841552330,8030,8030,8030,8030,0
20240613,200100,3841552330,8030,8030,8030,8030,0
20240613,200000,3841552330,8030,8030,8030,8030,0
20240613,195900,3841552330,8030,8030,8030,8030,0
20240613,195800,3841552330,8030,8030,8030,8030,0
20240613,195700,3841552330,8030,8030,8030,8030,0
20240613,195600,3841552330,8030,8030,8030,8030,0
20240613,195500,3841552330,8030,8030,8030,8030,0
20240613,195400,3841552330,8030,8030,8030,8030,0
20240613,195300,3841552330,8030,8030,8030,8030,0
20240613,195200,3841552330,8030,8030,8030,8030,0
20240613,195100,3841552330,8030,8030,8030,8030,0
20240613,195000,3841552330,8030,8030,8030,8030,0
20240613,194900,3841552330,8030,8030,8030,8030,0
20240613,194800,3841552330,8030,8030,8030,8030,0
20240613,194700,3841552330,8030,8030,8030,8030,0
20240613,194600,3841552330,8030,8030,8030,8030,0
20240613,194500,3841552330,8030,8030,8030,8030,0
20240613,194400,3841552330,8030,8030,8030,8030,0
20240613,194300,3841552330,8030,8030,8030,8030,12395
20240613,194200,3841552330,8030,8030,8030,8030,0
20240613,194100,3841552330,8030,8030,8030,8030,0
20240613,194000,3841552330,8030,8030,8030,8030,0
20240613,193900,3841552330,8030,8030,8030,8030,0
20240613,193800,3841552330,8030,8030,8030,8030,0
20240613,193700,3841552330,8030,8030,8030,8030,0
20240613,193600,3841552330,8030,8030,8030,8030,0
20240613,193500,3841552330,8030,8030,8030,8030,0
20240613,193400,3841552330,8030,8030,8030,8030,0
20240613,193300,3841552330,8030,8030,8030,8030,0
20240613,193200,3841552330,8030,8030,8030,8030,0
20240613,193100,3841552330,8030,8030,8030,8030,0
20240613,193000,3841552330,8030,8030,8030,8030,0
20240613,192900,3841552330,8030,8030,8030,8030,0
20240613,192800,3841552330,8030,8030,8030,8030,0
20240613,192700,3841552330,8030,8030,8030,8030,0
20240613,192600,3841552330,8030,8030,8030,8030,0
20240613,192500,3841552330,8030,8030,8030,8030,0
20240613,192400,3841552330,8030,8030,8030,8030,0
20240613,192300,3841552330,8030,8030,8030,8030,0
20240613,192200,3841552330,8030,8030,8030,8030,0
20240613,192100,3841552330,8030,8030,8030,8030,0
20240613,192000,3841552330,8030,8030,8030,8030,0
20240613,191900,3841552330,8030,8030,8030,8030,0
20240613,191800,3841552330,8030,8030,8030,8030,0
20240613,191700,3841552330,8030,8030,8030,8030,0
20240613,191600,3841552330,8030,8030,8030,8030,0
20240613,191500,3841552330,8030,8030,8030,8030,0
20240613,191400,3841552330,8030,8030,8030,8030,0
20240613,191300,3841552330,8030,8030,8030,8030,12395
20240613,191200,3841552330,8030,8030,8030,8030,0
20240613,191100,3841552330,8030,8030,8030,8030,0
20240613,191000,3841552330,8030,8030,8030,8030,0
20240613,190900,3841552330,8030,8030,8030,8030,0
20240613,190800,3841552330,8030,8030,8030,8030,0
20240613,190700,3841552330,8030,8030,8030,8030,0
20240613,190600,3841552330,8030,8030,8030,8030,0
20240613,190500,3841552330,8030,8030,8030,8030,0
20240613,190400,3841552330,8030,8030,8030,8030,0
20240613,190300,3841552330,8030,8030,8030,8030,0
20240613,190200,3841552330,8030,8030,8030,8030,0
20240613,190100,3841552330,8030,8030,8030,8030,0
20240613,190000,3841552330,8030,8030,8030,8030,0
20240613,185900,3841552330,8030,8030,8030,8030,0
20240613,185800,3841552330,8030,8030,8030,8030,0
20240613,185700,3841552330,8030,8030,8030,8030,0
20240613,185600,3841552330,8030,8030,8030,8030,0
20240613,185500,3841552330,8030,8030,8030,8030,0
20240613,185400,3841552330,8030,8030,8030,8030,0
20240613,185300,3841552330,8030,8030,8030,8030,0
20240613,185200,3841552330,8030,8030,8030,8030,0
20240613,185100,3841552330,8030,8030,8030,8030,0
20240613,185000,3841552330,8030,8030,8030,8030,0
20240613,184900,3841552330,8030,8030,8030,8030,0
20240613,184800,3841552330,8030,8030,8030,8030,0
20240613,184700,3841552330,8030,8030,8030,8030,0
20240613,184600,3841552330,8030,8030,8030,8030,0
20240613,184500,3841552330,8030,8030,8030,8030,0
20240613,184400,3841552330,8030,8030,8030,8030,0
20240613,184300,3841552330,8030,8030,8030,8030,12395
20240613,184200,3841552330,8030,8030,8030,8030,0
20240613,184100,3841552330,8030,8030,8030,8030,0
20240613,184000,3841552330,8030,8030,8030,8030,0
20240613,183900,3841552330,8030,8030,8030,8030,0
20240613,183800,3841552330,8030,8030,8030,8030,0
20240613,183700,3841552330,8030,8030,8030,8030,0
20240613,183600,3841552330,8030,8030,8030,8030,0
20240613,183500,3841552330,8030,8030,8030,8030,0
20240613,183400,3841552330,8030,8030,8030,8030,0
20240613,183300,3841552330,8030,8030,8030,8030,0
20240613,183200,3841552330,8030,8030,8030,8030,0
20240613,183100,3841552330,8030,8030,8030,8030,0
20240613,183000,3841552330,8030,8030,8030,8030,0
20240613,182900,3841552330,8030,8030,8030,8030,0
20240613,182800,3841552330,8030,8030,8030,8030,0
20240613,182700,3841552330,8030,8030,8030,8030,0
20240613,182600,3841552330,8030,8030,8030,8030,0
20240613,182500,3841552330,8030,8030,8030,8030,0
20240613,182400,3841552330,8030,8030,8030,8030,0
20240613,182300,3841552330,8030,8030,8030,8030,0
20240613,182200,3841552330,8030,8030,8030,8030,0
20240613,182100,3841552330,8030,8030,8030,8030,0
20240613,182000,3841552330,8030,8030,8030,8030,0
20240613,181900,3841552330,8030,8030,8030,8030,0
20240613,181800,3841552330,8030,8030,8030,8030,0
20240613,181700,3841552330,8030,8030,8030,8030,0
20240613,181600,3841552330,8030,8030,8030,8030,0
20240613,181500,3841552330,8030,8030,8030,8030,0
20240613,181400,3841552330,8030,8030,8030,8030,0
20240613,181300,3841552330,8030,8030,8030,8030,12395
20240613,181200,3841552330,8030,8030,8030,8030,0
20240613,181100,3841552330,8030,8030,8030,8030,0
20240613,181000,3841552330,8030,8030,8030,8030,0
20240613,180900,3841552330,8030,8030,8030,8030,0
20240613,180800,3841552330,8030,8030,8030,8030,0
20240613,180700,3841552330,8030,8030,8030,8030,0
20240613,180600,3841552330,8030,8030,8030,8030,0
20240613,180500,3841552330,8030,8030,8030,8030,0
20240613,180400,3841552330,8030,8030,8030,8030,0
20240613,180300,3841552330,8030,8030,8030,8030,0
20240613,180200,3841552330,8030,8030,8030,8030,0
20240613,180100,3841552330,8030,8030,8030,8030,0
20240613,180000,3841552330,8030,8030,8030,8030,0
20240613,175900,3841552330,8030,8030,8030,8030,0
20240613,175800,3841552330,8030,8030,8030,8030,0
20240613,175700,3841552330,8030,8030,8030,8030,0
20240613,175600,3841552330,8030,8030,8030,8030,0
20240613,175500,3841552330,8030,8030,8030,8030,0
20240613,175400,3841552330,8030,8030,8030,8030,0
20240613,175300,3841552330,8030,8030,8030,8030,0
20240613,175200,3841552330,8030,8030,8030,8030,0
20240613,175100,3841552330,8030,8030,8030,8030,0
20240613,175000,3841552330,8030,8030,8030,8030,0
20240613,174900,3841552330,8030,8030,8030,8030,0
20240613,174800,3841552330,8030,8030,8030,8030,0
20240613,174700,3841552330,8030,8030,8030,8030,0
20240613,174600,3841552330,8030,8030,8030,8030,0
20240613,174500,3841552330,8030,8030,8030,8030,0
20240613,174400,3841552330,8030,8030,8030,8030,0
20240613,174300,3841552330,8030,8030,8030,8030,12395
20240613,174200,3841552330,8030,8030,8030,8030,0
20240613,174100,3841552330,8030,8030,8030,8030,0
20240613,174000,3841552330,8030,8030,8030,8030,0
20240613,173900,3841552330,8030,8030,8030,8030,0
20240613,173800,3841552330,8030,8030,8030,8030,0
20240613,173700,3841552330,8030,8030,8030,8030,0
20240613,173600,3841552330,8030,8030,8030,8030,0
20240613,173500,3841552330,8030,8030,8030,8030,0
20240613,173400,3841552330,8030,8030,8030,8030,0
20240613,173300,3841552330,8030,8030,8030,8030,0
20240613,173200,3841552330,8030,8030,8030,8030,0
20240613,173100,3841552330,8030,8030,8030,8030,0
20240613,173000,3841552330,8030,8030,8030,8030,0
20240613,172900,3841552330,8030,8030,8030,8030,0
20240613,172800,3841552330,8030,8030,8030,8030,0
20240613,172700,3841552330,8030,8030,8030,8030,0
20240613,172600,3841552330,8030,8030,8030,8030,0
20240613,172500,3841552330,8030,8030,8030,8030,0
20240613,172400,3841552330,8030,8030,8030,8030,0
20240613,172300,3841552330,8030,8030,8030,8030,0
20240613,172200,3841552330,8030,8030,8030,8030,0
20240613,172100,3841552330,8030,8030,8030,8030,0
20240613,172000,3841552330,8030,8030,8030,8030,0
20240613,171900,3841552330,8030,8030,8030,8030,0
20240613,171800,3841552330,8030,8030,8030,8030,0
20240613,171700,3841552330,8030,8030,8030,8030,0
20240613,171600,3841552330,8030,8030,8030,8030,0
20240613,171500,3841552330,8030,8030,8030,8030,0
20240613,171400,3841552330,8030,8030,8030,8030,0
20240613,171300,3841552330,8030,8030,8030,8030,12395
20240613,171200,3841552330,8030,8030,8030,8030,0
20240613,171100,3841552330,8030,8030,8030,8030,0
20240613,171000,3841552330,8030,8030,8030,8030,0
20240613,170900,3841552330,8030,8030,8030,8030,0
20240613,170800,3841552330,8030,8030,8030,8030,0
20240613,170700,3841552330,8030,8030,8030,8030,0
20240613,170600,3841552330,8030,8030,8030,8030,0
20240613,170500,3841552330,8030,8030,8030,8030,0
20240613,170400,3841552330,8030,8030,8030,8030,0
20240613,170300,3841552330,8030,8030,8030,8030,0
20240613,170200,3841552330,8030,8030,8030,8030,0
20240613,170100,3841552330,8030,8030,8030,8030,0
20240613,170000,3841552330,8030,8030,8030,8030,0
20240613,165900,3841552330,8030,8030,8030,8030,0
20240613,165800,3841552330,8030,8030,8030,8030,0
20240613,165700,3841552330,8030,8030,8030,8030,0
20240613,165600,3841552330,8030,8030,8030,8030,0
20240613,165500,3841552330,8030,8030,8030,8030,0
20240613,165400,3841552330,8030,8030,8030,8030,0
20240613,165300,3841552330,8030,8030,8030,8030,0
20240613,165200,3841552330,8030,8030,8030,8030,0
20240613,165100,3841552330,8030,8030,8030,8030,0
20240613,165000,3841552330,8030,8030,8030,8030,0
20240613,164900,3841552330,8030,8030,8030,8030,0
20240613,164800,3841552330,8030,8030,8030,8030,0
20240613,164700,3841552330,8030,8030,8030,8030,0
20240613,164600,3841552330,8030,8030,8030,8030,0
20240613,164500,3841552330,8030,8030,8030,8030,0
20240613,164400,3841552330,8030,8030,8030,8030,0
20240613,164300,3841552330,8030,8030,8030,8030,12395
20240613,164200,3841552330,8030,8030,8030,8030,0
20240613,164100,3841552330,8030,8030,8030,8030,0
20240613,164000,3841552330,8030,8030,8030,8030,0
20240613,163900,3841552330,8030,8030,8030,8030,0
20240613,163800,3841552330,8030,8030,8030,8030,0
20240613,163700,3841552330,8030,8030,8030,8030,0
20240613,163600,3841552330,8030,8030,8030,8030,0
20240613,163500,3841552330,8030,8030,8030,8030,0
20240613,163400,3841552330,8030,8030,8030,8030,0
20240613,163300,3841552330,8030,8030,8030,8030,0
20240613,163200,3841552330,8030,8030,8030,8030,0
20240613,163100,3841552330,8030,8030,8030,8030,0
20240613,163000,3841552330,8030,8030,8030,8030,0
20240613,162900,3841552330,8030,8030,8030,8030,0
20240613,162800,3841552330,8030,8030,8030,8030,0
20240613,162700,3841552330,8030,8030,8030,8030,0
20240613,162600,3841552330,8030,8030,8030,8030,0
20240613,162500,3841552330,8030,8030,8030,8030,0
20240613,162400,3841552330,8030,8030,8030,8030,0
20240613,162300,3841552330,8030,8030,8030,8030,0
20240613,162200,3841552330,8030,8030,8030,8030,0
20240613,162100,3841552330,8030,8030,8030,8030,0
20240613,162000,3841552330,8030,8030,8030,8030,0
20240613,161900,3841552330,8030,8030,8030,8030,0
20240613,161800,3841552330,8030,8030,8030,8030,0
20240613,161700,3841552330,8030,8030,8030,8030,0
20240613,161600,3841552330,8030,8030,8030,8030,0
20240613,161500,3841552330,8030,8030,8030,8030,0
20240613,161400,3841552330,8030,8030,8030,8030,0
20240613,161300,3841552330,8030,8030,8030,8030,12395
20240613,161200,3841552330,8030,8030,8030,8030,0
20240613,161100,3841552330,8030,8030,8030,8030,0
20240613,161000,3841552330,8030,8030,8030,8030,0
20240613,160900,3841552330,8030,8030,8030,8030,0
20240613,160800,3841552330,8030,8030,8030,8030,0
20240613,160700,3841552330,8030,8030,8030,8030,0
20240613,160600,3841552330,8030,8030,8030,8030,0
20240613,160500,3841552330,8030,8030,8030,8030,0
20240613,160400,3841552330,8030,8030,8030,8030,0
20240613,160300,3841552330,8030,8030,8030,8030,0
20240613,160200,3841552330,8030,8030,8030,8030,0
20240613,160100,3841552330,8030,8030,8030,8030,0
20240613,160000,3841552330,8030,8030,8030,8030,0
20240613,155900,3841552330,8030,8030,8030,8030,0
20240613,155800,3841552330,8030,8030,8030,8030,0
20240613,155700,3841552330,8030,8030,8030,8030,0
20240613,155600,3841552330,8030,8030,8030,8030,0
20240613,155500,3841552330,8030,8030,8030,8030,0
20240613,155400,3841552330,8030,8030,8030,8030,0
20240613,155300,3841552330,8030,8030,8030,8030,0
20240613,155200,3841552330,8030,8030,8030,8030,0
20240613,155100,3841552330,8030,8030,8030,8030,0
20240613,155000,3841552330,8030,8030,8030,8030,0
20240613,154900,3841552330,8030,8030,8030,8030,0
20240613,154800,3841552330,8030,8030,8030,8030,0
20240613,154700,3841552330,8030,8030,8030,8030,0
20240613,154600,3841552330,8030,8030,8030,8030,0
20240613,154500,3841552330,8030,8030,8030,8030,0
20240613,154400,3841552330,8030,8030,8030,8030,0
20240613,154300,3841552330,8030,8030,8030,8030,12395
20240613,154200,3841552330,8030,8030,8030,8030,0
20240613,154100,3841552330,8030,8030,8030,8030,0
20240613,154000,3841552330,8030,8030,8030,8030,0
20240613,153900,3841552330,8030,8030,8030,8030,0
20240613,153800,3841552330,8030,8030,8030,8030,0
20240613,153700,3841552330,8030,8030,8030,8030,0
20240613,153600,3841552330,8030,8030,8030,8030,0
20240613,153500,3841552330,8030,8030,8030,8030,0
20240613,153400,3841552330,8030,8030,8030,8030,0
20240613,153300,3841552330,8030,8030,8030,8030,0
20240613,153200,3841552330,8030,8030,8030,8030,0
20240613,153100,3841552330,8030,8030,8030,8030,0
20240613,153000,3841552330,8030,8030,8030,8030,12395
20240613,152900,3742020480,8020,8020,8020,8020,0
20240613,152800,3742020480,8020,8020,8020,8020,0
20240613,152700,3742020480,8020,8020,8020,8020,0
20240613,152600,3742020480,8020,8020,8020,8020,0
20240613,152500,3742020480,8020,8020,8020,8020,0
20240613,152400,3742020480,8020,8020,8020,8020,0
20240613,152300,3742020480,8020,8020,8020,8020,0
20240613,152200,3742020480,8020,8020,8020,8020,0
20240613,152100,3742020480,8020,8020,8020,8020,0
20240613,152000,3742020480,8020,8020,8020,8020,0
20240613,151900,3742020480,8020,8030,8030,8010,689
20240613,151800,3736492200,8030,8020,8030,8020,427
20240613,151700,3733064430,8020,8020,8020,8020,1216
20240613,151600,3723312110,8020,8020,8020,8020,672
20240613,151500,3717922670,8020,8010,8020,8000,136
20240613,151400,3716833290,8020,8020,8020,8010,263
20240613,151300,3714724040,8020,8010,8020,8000,1017
20240613,151200,3706577470,8010,8010,8010,8010,512
20240613,151100,3702476350,8000,8020,8020,8000,22
20240613,151000,3702299930,8000,8000,8000,8000,407
20240613,150900,3699043930,8030,8030,8030,8030,324
20240613,150800,3696442210,8030,8030,8030,8000,589
20240613,150700,3691719290,8030,8030,8030,8030,231
20240613,150600,3689864360,8030,8030,8030,7990,2390
20240613,150500,3670748700,8020,8020,8020,8020,351
20240613,150400,3667933680,8020,8020,8020,8020,487
20240613,150300,3664027940,8020,8020,8020,8010,302
20240613,150200,3661608700,8010,8020,8020,8010,156
20240613,150100,3660358080,8010,8010,8020,8000,1640
20240613,150000,3647214260,8010,8000,8010,8000,1051
20240613,145900,3638806250,8000,8000,8000,8000,946
20240613,145800,3631238250,8000,8000,8000,7990,231
20240613,145700,3629392040,7990,8000,8000,7990,1536
20240613,145600,3617117550,8000,8000,8010,7990,425
20240613,145500,3613717490,7980,7980,7980,7980,300
20240613,145400,3611323490,7980,7980,7980,7970,1086
20240613,145300,3602665510,8010,7980,8010,7980,1234
20240613,145200,3592814890,7980,7990,7990,7980,1057
20240613,145100,3584369500,7990,8000,8000,7990,1426
20240613,145000,3572975510,8000,8000,8000,8000,610
20240613,144900,3568095510,8010,8010,8020,8010,469
20240613,144800,3564336820,8010,8020,8030,8010,1443
20240613,144700,3552774580,8020,8030,8040,8020,305
20240613,144600,3550328240,8030,8030,8030,8030,593
20240613,144500,3545566450,8040,8040,8040,8040,320
20240613,144400,3542993650,8050,8050,8050,8040,521
20240613,144300,3538802250,8050,8050,8050,8050,44
20240613,144200,3538448050,8050,8050,8050,8050,241
20240613,144100,3536508000,8050,8040,8050,8020,1003
20240613,144000,3528452320,8050,8040,8050,8040,81
20240613,143900,3527800870,8040,8050,8050,8040,445
20240613,143800,3524220370,8050,8050,8050,8050,239
20240613,143700,3522296420,8040,8040,8040,8040,275
20240613,143600,3520085420,8040,8030,8040,8030,350
20240613,143500,3517274050,8040,8040,8040,8030,175
20240613,143400,3515868170,8050,8050,8050,8040,684
20240613,143300,3510367940,8050,8050,8050,8050,21
20240613,143200,3510198890,8040,8040,8050,8040,331
20240613,143100,3507537640,8040,8030,8050,8020,591
20240613,143000,3502788770,8050,8050,8050,8040,614
20240613,142900,3497849570,8050,8050,8050,8050,239
20240613,142800,3495925620,8050,8040,8050,8040,88
20240613,142700,3495217910,8040,8040,8040,8040,21
20240613,142600,3495049070,8020,8050,8050,8020,1035
20240613,142500,3486738160,8050,8040,8050,8030,473
20240613,142400,3482932920,8040,8040,8040,8040,392
20240613,142300,3479781240,8040,8040,8040,8040,569
20240613,142200,3475206480,8040,8040,8040,8030,361
20240613,142100,3472304050,8040,8040,8040,8040,1482
20240613,142000,3460388770,8040,8040,8040,8040,276
20240613,141900,3458169730,8040,8030,8040,8030,252
20240613,141800,3456143770,8030,8030,8030,8030,8
20240613,141700,3456079530,8030,8030,8030,8010,266
20240613,141600,3453943570,8030,8030,8050,8030,384
20240613,141500,3450854970,8050,8050,8050,8050,260
20240613,141400,3448761970,8040,8040,8040,8040,673
20240613,141300,3443351050,8040,8040,8040,8040,1
20240613,141200,3443343010,8040,8060,8060,8040,611
20240613,141100,3438423350,8060,8060,8060,8060,238
20240613,141000,3436505070,8060,8050,8060,8040,767
20240613,140900,3430326470,8050,8050,8050,8050,0
20240613,140800,3430326470,8050,8050,8050,8050,260
20240613,140700,3428233470,8060,8060,8060,8060,258
20240613,140600,3426153990,8060,8060,8060,8060,240
20240613,140500,3424219590,8060,8060,8060,8060,262
20240613,140400,3422107870,8070,8060,8070,8060,375
20240613,140300,3419081650,8070,8050,8070,8050,5797
20240613,140200,3372345620,8050,8050,8050,8050,315
20240613,140100,3369809870,8050,8050,8060,8050,513
20240613,140000,3365678370,8050,8050,8050,8050,278
20240613,135900,3363440470,8050,8060,8060,8050,22
20240613,135800,3363263360,8050,8050,8050,8050,241
20240613,135700,3361323310,8020,8050,8050,8020,362
20240613,135600,3358409240,8060,8020,8060,8020,4685
20240613,135500,3320756950,8020,8030,8030,8020,251
20240613,135400,3318741540,8030,8010,8030,8010,1551
20240613,135300,3306305310,8010,8010,8010,8000,401
20240613,135200,3303093400,8010,8010,8010,8010,261
20240613,135100,3301002790,7980,8000,8010,7980,473
20240613,135000,3297223340,8010,8010,8010,8010,332
20240613,134900,3294564020,8010,8000,8010,7980,1483
20240613,134800,3282720010,7990,8010,8010,7990,5867
20240613,134700,3235774500,8020,8020,8020,8010,648
20240613,134600,3230577830,8020,8020,8020,8020,262
20240613,134500,3228476590,8020,8020,8020,8020,862
20240613,134400,3221563350,8020,8020,8020,8020,21
20240613,134300,3221394930,8000,8000,8030,7990,2097
20240613,134200,3204618820,8000,8000,8000,8000,15
20240613,134100,3204498820,8010,8020,8030,8010,329
20240613,134000,3201860680,8020,8020,8020,8020,0
20240613,133900,3201860680,8020,8020,8020,8010,392
20240613,133800,3198716850,8030,8020,8030,8020,889
20240613,133700,3191586370,8020,8000,8020,8000,1219
20240613,133600,3181820010,8020,8020,8020,8000,1670
20240613,133500,3168445090,7990,8020,8040,7990,2263
20240613,133400,3150272200,8020,8010,8020,8010,392
20240613,133300,3147129640,8000,8000,8000,8000,674
20240613,133200,3141737640,8010,8000,8010,8000,428
20240613,133100,3138313610,8000,7990,8000,7990,324
20240613,133000,3135724640,7990,7990,7990,7990,234
20240613,132900,3133854980,7990,7990,7990,7990,258
20240613,132800,3131793560,7990,7990,8000,7980,646
20240613,132700,3126633060,8000,8010,8010,8000,265
20240613,132600,3124512830,8010,8000,8010,7980,1886
20240613,132500,3109431220,7990,7990,7990,7980,2300
20240613,132400,3091056220,8000,8000,8000,8000,1152
20240613,132300,3081840220,7990,7980,7990,7980,243
20240613,132200,3079899880,7990,8010,8010,7990,1008
20240613,132100,3071845840,7990,7980,8020,7980,2210
20240613,132000,3054200310,7990,8010,8010,7990,810
20240613,131900,3047728050,8010,8010,8010,8010,374
20240613,131800,3044732310,8010,8010,8010,8000,695
20240613,131700,3039167320,8050,8050,8050,8020,649
20240613,131600,3033955200,8050,8020,8050,8020,252
20240613,131500,3031933530,8020,8020,8020,8020,255
20240613,131400,3029888430,8050,8050,8050,8050,239
20240613,131300,3027964480,8050,8010,8050,8000,2573
20240613,131200,3007370980,8010,8020,8020,8010,400
20240613,131100,3004166830,8020,8030,8040,8020,779
20240613,131000,2997914450,8020,8020,8020,8020,25
20240613,130900,2997713950,8050,8040,8050,8040,240
20240613,130800,2995782020,8050,8050,8050,8030,764
20240613,130700,2989641220,8050,8050,8050,8050,238
20240613,130600,2987725320,8050,8050,8050,8050,175
20240613,130500,2986316570,8030,8030,8030,8030,1877
20240613,130400,2971244260,8050,8060,8060,8030,1021
20240613,130300,2963035120,8060,8060,8060,8060,260
20240613,130200,2960939520,8060,8060,8060,8060,360
20240613,130100,2958037920,8060,8060,8060,8060,20
20240613,130000,2957876720,8050,8040,8050,8040,341
20240613,125900,2955132080,8050,8050,8050,8050,283
20240613,125800,2952853930,8060,8060,8060,8060,542
20240613,125700,2948485410,8050,8050,8050,8050,236
20240613,125600,2946585610,8050,8060,8060,8050,76
20240613,125500,2945973310,8060,8060,8060,8060,265
20240613,125400,2943837410,8060,8060,8060,8050,242
20240613,125300,2941886940,8060,8050,8060,8050,260
20240613,125200,2939793730,8050,8040,8050,8040,295
20240613,125100,2937420090,8050,8040,8050,8020,636
20240613,125000,2932314390,8040,8030,8040,8020,302
20240613,124900,2929889150,8020,8040,8040,8020,39
20240613,124800,2929576110,8040,8040,8040,8040,259
20240613,124700,2927493750,8050,8050,8050,8050,239
20240613,124600,2925569800,8050,8040,8050,8040,101
20240613,124500,2924757460,8040,8010,8040,8000,1224
20240613,124400,2914917000,8040,8030,8040,8030,240
20240613,124300,2912989790,8030,8030,8030,8030,360
20240613,124200,2910098990,8000,8020,8020,8000,1389
20240613,124100,2898982230,8030,8030,8030,8030,13
20240613,124000,2898877840,8030,8030,8030,8020,533
20240613,123900,2894600390,8020,8030,8030,8020,17
20240613,123800,2894464030,8030,8030,8030,8030,259
20240613,123700,2892384260,8030,8040,8040,8030,242
20240613,123600,2890440860,8040,8040,8040,8040,277
20240613,123500,2888213780,8020,8000,8020,8000,764
20240613,123400,2882095060,7990,7990,7990,7990,0
20240613,123300,2882095060,7990,8020,8020,7990,301
20240613,123200,2879682870,8020,7990,8020,7990,127
20240613,123100,2878667540,7990,8010,8010,7990,969
20240613,123000,2870918400,8010,8010,8020,8010,382
20240613,122900,2867858370,8010,8010,8010,8010,251
20240613,122800,2865847860,8010,8010,8010,8010,531
20240613,122700,2861594550,8040,8040,8040,8040,25
20240613,122600,2861393550,8020,8010,8020,8010,1176
20240613,122500,2851966180,8010,8000,8010,8000,792
20240613,122400,2845628710,8010,7980,8010,7980,283
20240613,122300,2843369550,7980,7990,8010,7980,668
20240613,122200,2838033350,7990,8000,8010,7990,1257
20240613,122100,2827978850,8010,8000,8010,8000,168
20240613,122000,2826634130,8010,8020,8020,8010,360
20240613,121900,2823750320,8010,8020,8020,8010,2465
20240613,121800,2803997260,8020,8050,8050,8020,302
20240613,121700,2801567660,8050,8050,8050,8020,1340
20240613,121600,2790820200,8030,8040,8050,8030,2497
20240613,121500,2770752190,8040,8040,8040,8040,71
20240613,121400,2770181350,8040,8030,8040,8030,74
20240613,121300,2769586490,8030,8030,8030,8030,235
20240613,121200,2767699440,8030,8060,8060,8030,58
20240613,121100,2767232860,8030,8030,8050,8030,749
20240613,121000,2761203790,8030,8030,8030,8030,150
20240613,120900,2759999290,8050,8050,8050,8050,21
20240613,120800,2759830240,8030,8030,8030,8030,224
20240613,120700,2758031520,8050,8050,8050,8050,261
20240613,120600,2755930470,8030,8040,8040,8030,1000
20240613,120500,2747894360,8030,8040,8040,8030,249
20240613,120400,2745892410,8050,8040,8050,8040,251
20240613,120300,2743874160,8040,8050,8050,8040,692
20240613,120200,2738308090,8050,8040,8070,8040,374
20240613,120100,2735295980,8070,8070,8070,8070,1
20240613,120000,2735287910,8040,8060,8060,8040,333
20240613,115900,2732605330,8060,8050,8060,8050,285
20240613,115800,2730310750,8050,8050,8050,8050,100
20240613,115700,2729505750,8060,8060,8060,8060,262
20240613,115600,2727394030,8060,8060,8060,8060,340
20240613,115500,2724653630,8060,8060,8070,8060,265
20240613,115400,2722517630,8060,8060,8060,8060,260
20240613,115300,2720422030,8040,8040,8040,8040,4
20240613,115200,2720389870,8070,8060,8070,8060,461
20240613,115100,2716671810,8070,8070,8070,8070,266
20240613,115000,2714525190,8060,8050,8060,8050,569
20240613,114900,2709944730,8050,8060,8070,8050,329
20240613,114800,2707292970,8060,8060,8060,8060,0
20240613,114700,2707292970,8060,8060,8070,8060,1340
20240613,114600,2696481310,8060,8060,8060,8060,1386
20240613,114500,2685310150,8050,8050,8060,8050,600
20240613,114400,2680474850,8050,8050,8050,8050,31
20240613,114300,2680225300,8040,8040,8040,8040,38
20240613,114200,2679919780,8030,8030,8030,8030,0
20240613,114100,2679919780,8030,8030,8040,8030,96
20240613,114000,2679148190,8030,8030,8030,8030,49
20240613,113900,2678754720,8030,8040,8040,8030,461
20240613,113800,2675049280,8040,8040,8040,8040,300
20240613,113700,2672637280,8030,8030,8030,8030,213
20240613,113600,2670926890,8030,8030,8030,8030,1249
20240613,113500,2660897420,8030,8020,8040,8020,2095
20240613,113400,2644089000,8040,8040,8040,8030,32
20240613,113300,2643831820,8040,8040,8040,8030,742
20240613,113200,2637871170,8030,8030,8030,8030,650
20240613,113100,2632651670,8040,8040,8040,8040,21
20240613,113000,2632482830,8030,8030,8030,8030,151
20240613,112900,2631270300,8030,8030,8040,8030,1192
20240613,112800,2621698330,8030,8030,8030,8030,6
20240613,112700,2621650150,8020,8040,8040,8020,869
20240613,112600,2614673370,8030,8030,8040,8030,978
20240613,112500,2606819770,8030,8040,8040,8030,312
20240613,112400,2604314400,8040,8050,8050,8040,648
20240613,112300,2599104280,8040,8050,8060,8040,950
20240613,112200,2591459550,8060,8070,8070,8060,466
20240613,112100,2587701200,8070,8060,8070,8060,80
20240613,112000,2587056190,8060,8050,8060,8040,541
20240613,111900,2582703150,8050,8070,8070,8050,431
20240613,111800,2579233490,8080,8050,8080,8050,91
20240613,111700,2578500310,8040,8060,8080,8040,929
20240613,111600,2571014450,8060,8080,8090,8060,1319
20240613,111500,2560375290,8080,8080,8080,8070,544
20240613,111400,2555981770,8080,8080,8080,8070,230
20240613,111300,2554124870,8090,8090,8090,8090,288
20240613,111200,2551794950,8090,8090,8090,8090,359
20240613,111100,2548890640,8090,8070,8090,8070,361
20240613,111000,2545972150,8070,8090,8090,8070,536
20240613,110900,2541638050,8090,8090,8090,8080,744
20240613,110800,2535621610,8070,8070,8090,8070,778
20240613,110700,2529342730,8070,8050,8070,8050,782
20240613,110600,2523038810,8060,8090,8110,8060,2282
20240613,110500,2504592190,8100,8080,8100,8080,6380
20240613,110400,2452926320,8070,8090,8090,8070,500
20240613,110300,2448882880,8090,8090,8090,8070,2412
20240613,110200,2429379400,8090,8040,8100,8040,16777
20240613,110100,2293802460,8050,8030,8050,8030,1973
20240613,110000,2277946220,8030,8020,8030,8020,653
20240613,105900,2272702650,8020,8010,8020,8010,644
20240613,105800,2267540830,8010,7990,8010,7990,2378
20240613,105700,2248512010,7990,8000,8000,7990,1484
20240613,105600,2236645320,8000,7990,8000,7990,401
20240613,105500,2233441220,7990,7990,7990,7990,420
20240613,105400,2230085420,7980,8000,8000,7980,287
20240613,105300,2227793690,8000,7990,8000,7990,677
20240613,105200,2222384030,7990,7980,7990,7980,583
20240613,105100,2217726690,7990,7970,7990,7970,485
20240613,105000,2213853740,7960,7960,7990,7960,701
20240613,104900,2208269200,7950,7970,7970,7950,610
20240613,104800,2203412170,7980,7960,7980,7960,860
20240613,104700,2196550870,7950,7950,7950,7950,0
20240613,104600,2196550870,7950,7980,7980,7950,790
20240613,104500,2190263070,7980,7980,7990,7950,1126
20240613,104400,2181300350,7960,7980,7980,7960,880
20240613,104300,2174295530,7980,7990,7990,7970,279
20240613,104200,2172068820,7990,7990,7990,7990,449
20240613,104100,2168481310,7990,7990,7990,7990,348
20240613,104000,2165700790,7990,7960,7990,7960,173
20240613,103900,2164323050,7960,8010,8010,7960,4922
20240613,103800,2125066940,8010,8020,8030,8010,371
20240613,103700,2122092560,8010,8020,8020,8010,248
20240613,103600,2120103700,8020,8020,8020,8020,270
20240613,103500,2117938300,8020,8030,8030,8020,55
20240613,103400,2117496790,8020,8020,8020,8020,238
20240613,103300,2115588030,8020,8020,8020,8020,240
20240613,103200,2113663230,8020,8020,8020,8000,955
20240613,103100,2106014130,8020,8020,8020,8020,163
20240613,103000,2104706870,8020,8000,8020,8000,743
20240613,102900,2098749670,8000,8000,8000,8000,1057
20240613,102800,2090293670,8000,8030,8030,8000,467
20240613,102700,2086555940,8030,8020,8030,8020,689
20240613,102600,2081029960,8020,8020,8020,8020,587
20240613,102500,2076322220,8000,8000,8000,7990,253
20240613,102400,2074299320,7990,7990,7990,7990,0
20240613,102300,2074299320,7990,8000,8000,7990,340
20240613,102200,2071579330,8000,8000,8000,7990,284
20240613,102100,2069307540,8000,7990,8000,7990,262
20240613,102000,2067212490,8000,8030,8030,8000,422
20240613,101900,2063835440,8040,8040,8050,8040,266
20240613,101800,2061696790,8050,8050,8050,7990,12910
20240613,101700,1958353610,8050,8050,8050,8040,51
20240613,101600,1957943320,8040,8040,8040,8040,712
20240613,101500,1952218840,8030,8020,8030,8020,439
20240613,101400,1948696270,8010,8020,8020,8010,1490
20240613,101300,1936761310,8020,8040,8040,8020,3610
20240613,101200,1907801970,8040,8050,8050,8040,322
20240613,101100,1905209880,8050,8050,8050,8050,32
20240613,101000,1904952280,8020,8050,8050,8020,457
20240613,100900,1901279370,8050,8050,8050,8050,2248
20240613,100800,1883182970,8040,8040,8040,8020,3711
20240613,100700,1853351270,8040,8050,8050,8040,828
20240613,100600,1846685950,8050,8050,8050,8050,450
20240613,100500,1843063450,8040,8040,8040,8040,75
20240613,100400,1842460450,8050,8040,8050,8040,541
20240613,100300,1838107170,8050,8050,8060,8050,904
20240613,100200,1830829960,8050,8050,8060,8050,815
20240613,100100,1824264210,8060,8080,8080,8040,6195
20240613,100000,1774357420,8070,8070,8090,8070,989
20240613,095900,1766369890,8070,8090,8090,8070,1440
20240613,095800,1754732240,8080,8090,8090,8080,495
20240613,095700,1750727700,8090,8090,8090,8080,1154
20240613,095600,1741391850,8090,8080,8090,8080,358
20240613,095500,1738495700,8090,8080,8090,8070,5294
20240613,095400,1695683400,8080,8070,8080,8070,1313
20240613,095300,1685074890,8070,8050,8070,8030,1699
20240613,095200,1671394880,8040,8040,8050,8040,746
20240613,095100,1665397030,8040,8050,8050,8020,1256
20240613,095000,1655316030,8050,8030,8050,8020,2258
20240613,094900,1637187670,8060,8060,8070,8060,951
20240613,094800,1629522110,8060,8040,8070,8030,4686
20240613,094700,1591769330,8040,8040,8060,8040,3216
20240613,094600,1565867150,8040,8050,8050,8030,1028
20240613,094500,1557602120,8020,8030,8030,8020,1651
20240613,094400,1544345000,8030,8020,8030,8010,954
20240613,094300,1536697940,8020,8040,8040,8020,3503
20240613,094200,1508585820,8040,8070,8070,8040,1304
20240613,094100,1498096400,8040,8040,8080,8030,2852
20240613,094000,1475163090,8050,8080,8080,8050,10803
20240613,093900,1388098730,8100,8110,8110,8070,8534
20240613,093800,1318977790,8110,8080,8110,8080,7019
20240613,093700,1262173370,8080,8080,8090,8060,3987
20240613,093600,1229938490,8090,8080,8090,8080,4520
20240613,093500,1193399300,8080,8080,8080,8070,3167
20240613,093400,1167815630,8060,8050,8080,8050,4187
20240613,093300,1134066040,8050,8040,8050,8040,5226
20240613,093200,1092038510,8030,7980,8040,7980,8670
20240613,093100,1022618010,7980,7990,7990,7950,89
20240613,093000,1021910270,7990,7990,7990,7990,1383
20240613,092900,1010860100,7990,7950,7990,7950,1067
20240613,092800,1002357710,7940,7990,7990,7940,2825
20240613,092700,979909050,7990,8010,8010,7950,2754
20240613,092600,957962300,8020,8020,8020,8020,519
20240613,092500,953799920,8030,8020,8030,8020,637
20240613,092400,948685830,8030,8010,8030,8000,1402
20240613,092300,937442850,8010,7960,8020,7950,2400
20240613,092200,918246820,8000,7990,8000,7940,4310
20240613,092100,883900450,7980,7980,8000,7980,1645
20240613,092000,870749550,7980,8000,8010,7980,3609
20240613,091900,841910970,8000,8010,8010,7990,2089
20240613,091800,825180430,8010,7990,8010,7990,276
20240613,091700,822974180,7990,8050,8070,7990,7773
20240613,091600,760426340,8060,8030,8060,8020,5075
20240613,091500,719615120,8040,8010,8040,7990,6724
20240613,091400,665761290,8010,7990,8010,7990,2116
20240613,091300,648825260,7990,7990,7990,7990,333
20240613,091200,646164590,8000,8010,8020,7950,6885
20240613,091100,591230180,8020,7990,8030,7950,10516
20240613,091000,506925230,7990,7920,7990,7920,8344
20240613,090900,440400250,7920,7950,7960,7910,635
20240613,090800,435358430,7950,7950,7960,7950,507
20240613,090700,431326490,7960,7940,7960,7940,629
20240613,090600,426330830,7940,7990,7990,7890,14802
20240613,090500,308508160,7970,8020,8030,7960,7914
20240613,090400,245269460,8030,7970,8040,7970,8782
20240613,090300,174860720,7960,7920,7970,7920,9425
20240613,090200,99917610,7900,7890,7920,7890,3689
20240613,090100,70774820,7890,7910,7910,7880,1505
20240613,090000,58882690,7880,7930,7930,7880,7438